Innovator U.S. Small Cap Power Buffer ETF - August (KAUG)

KAUG
🏛️ アメリカ →
25.97
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 25.24 25.26 25.10 25.14 0.0M
2024-12-30 25.02 25.21 24.96 25.15 0.3M
2024-12-27 25.30 25.30 25.10 25.21 0.0M
2024-12-26 25.42 25.46 25.38 25.46 0.0M
2024-12-24 25.23 25.31 25.21 25.31 0.1M
2024-12-23 25.10 25.17 25.03 25.17 0.9M
2024-12-20 25.10 25.32 25.10 25.20 0.0M
2024-12-19 25.22 25.22 25.07 25.09 0.0M
2024-12-18 25.84 25.84 25.03 25.13 0.0M
2024-12-17 25.81 25.81 25.74 25.78 0.0M
2024-12-16 25.80 25.97 25.80 25.92 0.0M
2024-12-13 25.80 25.82 25.80 25.82 0.0M
2024-12-12 25.99 25.99 25.90 25.92 0.0M
2024-12-11 26.10 26.20 26.03 26.06 0.0M
2024-12-10 26.05 26.16 25.99 26.06 0.0M
2024-12-09 26.26 26.26 26.09 26.10 0.0M
2024-12-06 26.20 26.20 26.11 26.17 0.0M
2024-12-05 26.18 26.20 26.10 26.10 0.0M
2024-12-04 26.24 26.30 26.16 26.27 0.0M
2024-12-03 26.30 26.30 26.16 26.19 0.0M
2024-12-02 26.27 26.33 26.22 26.25 0.0M
2024-11-29 26.37 26.37 26.26 26.26 0.0M
2024-11-27 26.31 26.31 26.19 26.24 0.1M
2024-11-26 26.15 26.28 26.15 26.23 0.0M
2024-11-25 26.32 26.46 26.27 26.27 0.0M
2024-11-22 25.97 26.12 25.97 26.12 0.0M
2024-11-21 25.79 25.95 25.75 25.89 0.0M
2024-11-20 25.63 25.70 25.55 25.70 0.0M
2024-11-19 25.46 25.70 25.46 25.70 0.0M
2024-11-18 25.55 25.64 25.55 25.60 0.0M
2024-11-15 25.70 25.70 25.49 25.53 0.0M
2024-11-14 25.88 25.88 25.70 25.77 0.0M
2024-11-13 26.15 26.15 25.93 25.95 0.0M
2024-11-12 26.25 26.27 26.00 26.05 0.0M
2024-11-11 26.14 26.29 26.14 26.21 2.1M
2024-11-08 26.00 26.09 26.00 26.09 0.0M
2024-11-07 25.99 26.05 25.93 25.93 0.1M
2024-11-06 25.87 26.04 25.86 26.00 0.0M
2024-11-05 24.96 25.23 24.96 25.20 0.0M
2024-11-04 24.83 25.08 24.83 25.00 0.0M
2024-11-01 24.99 25.03 24.85 24.93 0.0M
2024-10-31 24.90 24.98 24.79 24.80 0.0M
2024-10-30 25.23 25.23 25.02 25.02 0.0M
2024-10-29 25.07 25.10 25.04 25.07 0.0M
2024-10-28 25.14 25.20 25.10 25.19 1.0M
2024-10-25 25.10 25.10 24.86 24.89 0.0M
2024-10-24 24.95 24.98 24.87 24.93 0.0M
2024-10-23 24.96 24.96 24.83 24.95 0.0M
2024-10-22 25.02 25.09 25.01 25.04 0.0M
2024-10-21 25.34 25.34 25.06 25.06 0.0M
2024-10-18 25.38 25.38 25.26 25.28 0.0M
2024-10-17 25.35 25.35 25.25 25.34 0.0M
2024-10-16 25.36 25.41 25.33 25.41 0.0M
2024-10-15 25.12 25.28 25.10 25.15 0.0M
2024-10-14 25.03 25.12 25.02 25.12 0.0M
2024-10-11 24.98 25.03 24.94 25.03 0.0M
2024-10-10 24.71 24.75 24.65 24.75 0.0M
2024-10-09 24.84 24.89 24.80 24.84 0.0M
2024-10-08 24.73 24.86 24.73 24.80 0.0M
2024-10-07 24.84 24.84 24.71 24.78 0.0M
2024-10-04 24.85 24.92 24.79 24.91 0.0M
2024-10-03 24.75 24.77 24.65 24.70 0.0M
2024-10-02 24.84 24.84 24.79 24.82 0.0M
2024-10-01 24.82 24.89 24.72 24.83 0.1M
2024-09-30 25.01 25.05 24.90 25.04 0.0M
2024-09-27 25.00 25.11 24.93 25.01 0.0M
2024-09-26 25.02 25.02 24.87 24.92 0.0M
2024-09-25 24.97 24.97 24.81 24.84 0.1M
2024-09-24 25.01 25.02 24.91 25.01 0.0M
2024-09-23 25.03 25.03 24.90 24.97 0.0M
2024-09-20 25.02 25.06 25.01 25.01 0.0M
2024-09-19 25.04 25.15 25.00 25.14 0.0M
2024-09-18 24.87 25.15 24.74 24.84 0.0M
2024-09-17 24.87 24.95 24.79 24.80 0.0M
2024-09-16 24.69 24.74 24.68 24.72 0.0M
2024-09-13 24.53 24.71 24.53 24.67 0.0M
2024-09-12 24.26 24.41 24.26 24.37 0.0M
2024-09-11 23.96 24.19 23.86 24.16 0.0M
2024-09-10 24.16 24.16 23.97 24.11 0.0M
2024-09-09 24.15 24.24 24.15 24.15 0.0M
2024-09-06 24.35 24.37 24.02 24.04 0.0M
2024-09-05 24.41 24.42 24.25 24.35 0.1M
2024-09-04 24.35 24.48 24.35 24.43 0.0M
2024-09-03 24.76 24.79 24.40 24.47 0.0M
2024-08-30 24.84 24.85 24.67 24.85 0.1M
2024-08-29 24.76 24.88 24.73 24.78 0.0M
2024-08-28 24.72 24.75 24.59 24.64 0.1M
2024-08-27 24.78 24.79 24.69 24.73 0.0M
2024-08-26 24.97 24.97 24.78 24.79 0.0M
2024-08-23 24.52 24.87 24.52 24.84 0.0M
2024-08-22 24.57 24.57 24.38 24.38 0.1M
2024-08-21 24.51 24.56 24.40 24.55 0.0M
2024-08-20 24.51 24.51 24.33 24.36 0.0M
2024-08-19 24.39 24.53 24.38 24.50 0.1M
2024-08-16 24.28 24.39 24.28 24.34 0.1M
2024-08-15 24.26 24.39 24.13 24.28 0.0M
2024-08-14 24.04 24.12 23.90 23.97 0.0M
2024-08-13 23.91 24.06 23.87 24.05 0.0M
2024-08-12 23.85 23.86 23.67 23.80 3.1M
2024-08-09 23.86 23.97 23.85 23.89 0.0M
2024-08-08 23.73 23.89 23.71 23.86 0.0M
2024-08-07 23.97 23.97 23.55 23.58 0.1M
2024-08-06 23.64 23.93 23.49 23.78 0.2M
2024-08-05 23.40 23.68 23.28 23.54 0.1M
2024-08-02 24.08 24.15 23.87 24.03 0.2M
2024-08-01 24.94 24.97 24.37 24.46 3.4M